Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.42 +1.17 (+2.20%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.17 15.27 15.13 15.22 7,172,830 +0.01(+0.08%)
Sep 29, 2005 15.22 15.23 15.12 15.20 10,418,258 -0.02(-0.12%)
Sep 28, 2005 15.30 15.37 15.18 15.22 8,974,616 -0.05(-0.33%)
Sep 27, 2005 15.19 15.34 15.18 15.27 8,617,105 +0.01(+0.08%)
Sep 26, 2005 15.30 15.41 15.21 15.26 7,699,847 -0.04(-0.29%)
Sep 23, 2005 15.30 15.36 15.18 15.30 6,080,848 +0.02(+0.12%)
Sep 22, 2005 15.31 15.48 15.26 15.29 7,622,684 -0.09(-0.58%)
Sep 21, 2005 15.53 15.51 15.36 15.37 8,778,863 -0.15(-0.98%)
Sep 20, 2005 15.53 15.59 15.49 15.53 7,296,322 -0.09(-0.61%)
Sep 19, 2005 15.75 15.81 15.53 15.62 9,357,743 -0.20(-1.24%)
Sep 16, 2005 15.63 15.82 15.62 15.82 14,645,141 +0.26(+1.67%)
Sep 15, 2005 15.65 15.69 15.54 15.56 6,893,589 -0.09(-0.57%)
Sep 14, 2005 15.74 15.80 15.56 15.65 6,485,796 -0.08(-0.48%)
Sep 13, 2005 15.75 15.75 15.62 15.72 10,883,608 +0.08(+0.53%)
Sep 12, 2005 15.89 15.91 15.63 15.64 15,113,653 -0.24(-1.51%)
Sep 09, 2005 15.73 16.12 15.67 15.88 10,914,757 +0.15(+0.92%)
Sep 08, 2005 15.78 15.87 15.66 15.73 11,093,750 -0.18(-1.15%)
Sep 07, 2005 15.87 15.94 15.82 15.92 10,005,563 +0.14(+0.88%)
Sep 06, 2005 15.56 15.82 15.56 15.78 10,630,456 +0.31(+2.00%)
Sep 02, 2005 15.53 15.58 15.36 15.47 6,185,208 +0.03(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.